Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	107.23	107.90	105.07	107.64	107.64	0.68%	43,463
Jun 11, 2025	109.87	110.55	106.47	106.91	106.91	-1.80%	59,009
Jun 10, 2025	107.01	109.08	105.66	108.87	108.87	2.86%	34,124
Jun 9, 2025	105.27	106.07	103.91	105.84	105.84	1.47%	34,541
Jun 6, 2025	104.49	105.02	103.97	104.31	104.31	-0.94%	37,527
Jun 5, 2025	106.26	106.33	104.60	105.30	105.30	-0.70%	37,491
Jun 4, 2025	102.50	106.04	102.50	106.04	106.04	3.96%	48,136
Jun 3, 2025	99.88	102.01	99.84	102.00	102.00	1.69%	34,033
Jun 2, 2025	100.78	100.78	98.16	100.30	100.30	-0.99%	46,067
May 30, 2025	101.63	101.85	100.62	101.30	101.30	-0.36%	43,913
May 29, 2025	101.23	101.94	100.38	101.67	101.67	0.95%	33,600
May 28, 2025	103.72	103.72	100.64	100.71	100.71	-2.87%	36,784
May 27, 2025	101.51	103.86	101.18	103.69	103.69	2.86%	43,613
May 23, 2025	100.25	101.15	99.99	100.81	100.81	0.14%	37,595
May 22, 2025	100.27	101.20	99.00	100.67	100.67	-0.65%	51,431
May 21, 2025	103.92	104.50	100.50	101.33	101.33	-3.47%	65,778
May 20, 2025	107.02	107.33	104.75	104.97	104.97	-2.12%	57,295
May 19, 2025	106.71	107.55	105.81	107.24	107.24	-1.16%	56,136
May 16, 2025	107.09	108.50	106.31	108.50	108.50	1.86%	60,086
May 15, 2025	104.86	106.53	103.15	106.52	106.52	2.04%	56,209
May 14, 2025	107.16	107.16	104.14	104.39	104.39	-3.08%	78,618
May 13, 2025	107.96	108.73	107.45	107.71	107.71	0.35%	51,189
May 12, 2025	107.73	109.25	105.62	107.33	107.33	3.89%	58,010
May 9, 2025	103.92	104.41	103.23	103.31	103.31	-0.66%	70,228
May 8, 2025	103.63	105.40	103.63	104.00	104.00	0.89%	63,794
May 7, 2025	102.49	103.43	101.88	103.08	103.08	1.81%	158,926
May 6, 2025	102.16	102.18	101.03	101.25	101.25	-1.79%	63,150
May 5, 2025	103.71	105.16	102.86	103.10	103.10	-1.28%	55,553
May 2, 2025	103.76	104.58	103.25	104.44	104.44	1.75%	67,764
May 1, 2025	103.48	103.65	102.45	102.64	102.64	-0.71%	50,472
Apr 30, 2025	100.80	103.40	99.65	103.37	103.37	1.74%	87,516
Apr 29, 2025	102.07	102.07	100.46	101.60	101.60	-0.57%	31,721
Apr 28, 2025	101.38	102.50	100.86	102.18	102.18	0.76%	48,066
Apr 25, 2025	102.42	102.42	100.69	101.41	101.41	-1.90%	34,585
Apr 24, 2025	103.00	103.52	101.68	103.37	103.37	1.33%	132,134
Apr 23, 2025	104.77	105.57	102.01	102.01	102.01	-0.11%	35,593
Apr 22, 2025	99.29	102.74	99.29	102.12	101.62	3.73%	49,216
Apr 21, 2025	99.00	99.00	97.47	98.45	97.97	-1.18%	50,551
Apr 17, 2025	98.43	100.24	98.43	99.63	99.14	1.32%	48,808
Apr 16, 2025	99.81	100.09	97.36	98.33	97.85	-1.92%	33,285
Apr 15, 2025	100.28	102.31	99.54	100.26	99.77	-0.63%	31,551
Apr 14, 2025	101.30	101.72	98.54	100.90	100.41	0.58%	42,302
Apr 11, 2025	98.32	100.34	96.00	100.32	99.83	1.47%	82,116
Apr 10, 2025	100.97	100.97	98.05	98.87	98.39	-4.79%	79,280
Apr 9, 2025	97.07	105.36	94.09	103.84	103.33	6.17%	87,030
Apr 8, 2025	103.78	103.78	96.58	97.81	97.33	-3.67%	67,179
Apr 7, 2025	101.81	105.59	100.30	101.54	101.05	-3.64%	106,741
Apr 4, 2025	99.42	109.06	99.34	105.38	104.87	2.91%	119,425
Apr 3, 2025	106.86	107.47	102.05	102.40	101.90	-6.62%	80,013
Apr 2, 2025	107.04	109.75	106.96	109.66	109.13	1.19%	42,944